603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190000,65400581,1060,1060,1060,1060,900
|
|
20240318,185900,65400581,1060,1060,1060,1060,0
|
|
20240318,185800,65400581,1060,1060,1060,1060,0
|
|
20240318,185700,65400581,1060,1060,1060,1060,0
|
|
20240318,185600,65400581,1060,1060,1060,1060,0
|
|
20240318,185500,65400581,1060,1060,1060,1060,0
|
|
20240318,185400,65400581,1060,1060,1060,1060,0
|
|
20240318,185300,65400581,1060,1060,1060,1060,0
|
|
20240318,185200,65400581,1060,1060,1060,1060,0
|
|
20240318,185100,65400581,1060,1060,1060,1060,0
|
|
20240318,185000,65400581,1060,1060,1060,1060,0
|
|
20240318,184900,65400581,1060,1060,1060,1060,0
|
|
20240318,184800,65400581,1060,1060,1060,1060,0
|
|
20240318,184700,65400581,1060,1060,1060,1060,0
|
|
20240318,184600,65400581,1060,1060,1060,1060,0
|
|
20240318,184500,65400581,1060,1060,1060,1060,0
|
|
20240318,184400,65400581,1060,1060,1060,1060,0
|
|
20240318,184300,65400581,1060,1060,1060,1060,0
|
|
20240318,184200,65400581,1060,1060,1060,1060,0
|
|
20240318,184100,65400581,1060,1060,1060,1060,0
|
|
20240318,184000,65400581,1060,1060,1060,1060,0
|
|
20240318,183900,65400581,1060,1060,1060,1060,0
|
|
20240318,183800,65400581,1060,1060,1060,1060,0
|
|
20240318,183700,65400581,1060,1060,1060,1060,0
|
|
20240318,183600,65400581,1060,1060,1060,1060,0
|
|
20240318,183500,65400581,1060,1060,1060,1060,0
|
|
20240318,183400,65400581,1060,1060,1060,1060,0
|
|
20240318,183300,65400581,1060,1060,1060,1060,0
|
|
20240318,183200,65400581,1060,1060,1060,1060,0
|
|
20240318,183100,65400581,1060,1060,1060,1060,0
|
|
20240318,183000,65400581,1060,1060,1060,1060,900
|
|
20240318,182900,65400581,1060,1060,1060,1060,0
|
|
20240318,182800,65400581,1060,1060,1060,1060,0
|
|
20240318,182700,65400581,1060,1060,1060,1060,0
|
|
20240318,182600,65400581,1060,1060,1060,1060,0
|
|
20240318,182500,65400581,1060,1060,1060,1060,0
|
|
20240318,182400,65400581,1060,1060,1060,1060,0
|
|
20240318,182300,65400581,1060,1060,1060,1060,0
|
|
20240318,182200,65400581,1060,1060,1060,1060,0
|
|
20240318,182100,65400581,1060,1060,1060,1060,0
|
|
20240318,182000,65400581,1060,1060,1060,1060,0
|
|
20240318,181900,65400581,1060,1060,1060,1060,0
|
|
20240318,181800,65400581,1060,1060,1060,1060,0
|
|
20240318,181700,65400581,1060,1060,1060,1060,0
|
|
20240318,181600,65400581,1060,1060,1060,1060,0
|
|
20240318,181500,65400581,1060,1060,1060,1060,0
|
|
20240318,181400,65400581,1060,1060,1060,1060,0
|
|
20240318,181300,65400581,1060,1060,1060,1060,0
|
|
20240318,181200,65400581,1060,1060,1060,1060,0
|
|
20240318,181100,65400581,1060,1060,1060,1060,0
|
|
20240318,181000,65400581,1060,1060,1060,1060,0
|
|
20240318,180900,65400581,1060,1060,1060,1060,0
|
|
20240318,180800,65400581,1060,1060,1060,1060,0
|
|
20240318,180700,65400581,1060,1060,1060,1060,0
|
|
20240318,180600,65400581,1060,1060,1060,1060,0
|
|
20240318,180500,65400581,1060,1060,1060,1060,0
|
|
20240318,180400,65400581,1060,1060,1060,1060,0
|
|
20240318,180300,65400581,1060,1060,1060,1060,0
|
|
20240318,180200,65400581,1060,1060,1060,1060,0
|
|
20240318,180100,65400581,1060,1060,1060,1060,0
|
|
20240318,180000,65400581,1060,1060,1060,1060,900
|
|
20240318,175900,65400581,1060,1060,1060,1060,0
|
|
20240318,175800,65400581,1060,1060,1060,1060,0
|
|
20240318,175700,65400581,1060,1060,1060,1060,0
|
|
20240318,175600,65400581,1060,1060,1060,1060,0
|
|
20240318,175500,65400581,1060,1060,1060,1060,0
|
|
20240318,175400,65400581,1060,1060,1060,1060,0
|
|
20240318,175300,65400581,1060,1060,1060,1060,0
|
|
20240318,175200,65400581,1060,1060,1060,1060,0
|
|
20240318,175100,65400581,1060,1060,1060,1060,0
|
|
20240318,175000,65400581,1060,1060,1060,1060,0
|
|
20240318,174900,65400581,1060,1060,1060,1060,0
|
|
20240318,174800,65400581,1060,1060,1060,1060,0
|
|
20240318,174700,65400581,1060,1060,1060,1060,0
|
|
20240318,174600,65400581,1060,1060,1060,1060,0
|
|
20240318,174500,65400581,1060,1060,1060,1060,0
|
|
20240318,174400,65400581,1060,1060,1060,1060,0
|
|
20240318,174300,65400581,1060,1060,1060,1060,0
|
|
20240318,174200,65400581,1060,1060,1060,1060,0
|
|
20240318,174100,65400581,1060,1060,1060,1060,0
|
|
20240318,174000,65400581,1060,1060,1060,1060,0
|
|
20240318,173900,65400581,1060,1060,1060,1060,0
|
|
20240318,173800,65400581,1060,1060,1060,1060,0
|
|
20240318,173700,65400581,1060,1060,1060,1060,0
|
|
20240318,173600,65400581,1060,1060,1060,1060,0
|
|
20240318,173500,65400581,1060,1060,1060,1060,0
|
|
20240318,173400,65400581,1060,1060,1060,1060,0
|
|
20240318,173300,65400581,1060,1060,1060,1060,0
|
|
20240318,173200,65400581,1060,1060,1060,1060,0
|
|
20240318,173100,65400581,1060,1060,1060,1060,0
|
|
20240318,173000,65400581,1060,1060,1060,1060,900
|
|
20240318,172900,65400581,1060,1060,1060,1060,0
|
|
20240318,172800,65400581,1060,1060,1060,1060,0
|
|
20240318,172700,65400581,1060,1060,1060,1060,0
|
|
20240318,172600,65400581,1060,1060,1060,1060,0
|
|
20240318,172500,65400581,1060,1060,1060,1060,0
|
|
20240318,172400,65400581,1060,1060,1060,1060,0
|
|
20240318,172300,65400581,1060,1060,1060,1060,0
|
|
20240318,172200,65400581,1060,1060,1060,1060,0
|
|
20240318,172100,65400581,1060,1060,1060,1060,0
|
|
20240318,172000,65400581,1060,1060,1060,1060,0
|
|
20240318,171900,65400581,1060,1060,1060,1060,0
|
|
20240318,171800,65400581,1060,1060,1060,1060,0
|
|
20240318,171700,65400581,1060,1060,1060,1060,0
|
|
20240318,171600,65400581,1060,1060,1060,1060,0
|
|
20240318,171500,65400581,1060,1060,1060,1060,0
|
|
20240318,171400,65400581,1060,1060,1060,1060,0
|
|
20240318,171300,65400581,1060,1060,1060,1060,0
|
|
20240318,171200,65400581,1060,1060,1060,1060,0
|
|
20240318,171100,65400581,1060,1060,1060,1060,0
|
|
20240318,171000,65400581,1060,1060,1060,1060,0
|
|
20240318,170900,65400581,1060,1060,1060,1060,0
|
|
20240318,170800,65400581,1060,1060,1060,1060,0
|
|
20240318,170700,65400581,1060,1060,1060,1060,0
|
|
20240318,170600,65400581,1060,1060,1060,1060,0
|
|
20240318,170500,65400581,1060,1060,1060,1060,0
|
|
20240318,170400,65400581,1060,1060,1060,1060,0
|
|
20240318,170300,65400581,1060,1060,1060,1060,0
|
|
20240318,170200,65400581,1060,1060,1060,1060,0
|
|
20240318,170100,65400581,1060,1060,1060,1060,0
|
|
20240318,170000,65400581,1060,1060,1060,1060,900
|
|
20240318,165900,65400581,1060,1060,1060,1060,0
|
|
20240318,165800,65400581,1060,1060,1060,1060,0
|
|
20240318,165700,65400581,1060,1060,1060,1060,0
|
|
20240318,165600,65400581,1060,1060,1060,1060,0
|
|
20240318,165500,65400581,1060,1060,1060,1060,0
|
|
20240318,165400,65400581,1060,1060,1060,1060,0
|
|
20240318,165300,65400581,1060,1060,1060,1060,0
|
|
20240318,165200,65400581,1060,1060,1060,1060,0
|
|
20240318,165100,65400581,1060,1060,1060,1060,0
|
|
20240318,165000,65400581,1060,1060,1060,1060,0
|
|
20240318,164900,65400581,1060,1060,1060,1060,0
|
|
20240318,164800,65400581,1060,1060,1060,1060,0
|
|
20240318,164700,65400581,1060,1060,1060,1060,0
|
|
20240318,164600,65400581,1060,1060,1060,1060,0
|
|
20240318,164500,65400581,1060,1060,1060,1060,0
|
|
20240318,164400,65400581,1060,1060,1060,1060,0
|
|
20240318,164300,65400581,1060,1060,1060,1060,0
|
|
20240318,164200,65400581,1060,1060,1060,1060,0
|
|
20240318,164100,65400581,1060,1060,1060,1060,0
|
|
20240318,164000,65400581,1060,1060,1060,1060,0
|
|
20240318,163900,65400581,1060,1060,1060,1060,0
|
|
20240318,163800,65400581,1060,1060,1060,1060,0
|
|
20240318,163700,65400581,1060,1060,1060,1060,0
|
|
20240318,163600,65400581,1060,1060,1060,1060,0
|
|
20240318,163500,65400581,1060,1060,1060,1060,0
|
|
20240318,163400,65400581,1060,1060,1060,1060,0
|
|
20240318,163300,65400581,1060,1060,1060,1060,0
|
|
20240318,163200,65400581,1060,1060,1060,1060,0
|
|
20240318,163100,65400581,1060,1060,1060,1060,0
|
|
20240318,163000,65400581,1060,1060,1060,1060,900
|
|
20240318,162900,65400581,1060,1060,1060,1060,0
|
|
20240318,162800,65400581,1060,1060,1060,1060,0
|
|
20240318,162700,65400581,1060,1060,1060,1060,0
|
|
20240318,162600,65400581,1060,1060,1060,1060,0
|
|
20240318,162500,65400581,1060,1060,1060,1060,0
|
|
20240318,162400,65400581,1060,1060,1060,1060,0
|
|
20240318,162300,65400581,1060,1060,1060,1060,0
|
|
20240318,162200,65400581,1060,1060,1060,1060,0
|
|
20240318,162100,65400581,1060,1060,1060,1060,0
|
|
20240318,162000,65400581,1060,1060,1060,1060,0
|
|
20240318,161900,65400581,1060,1060,1060,1060,0
|
|
20240318,161800,65400581,1060,1060,1060,1060,0
|
|
20240318,161700,65400581,1060,1060,1060,1060,0
|
|
20240318,161600,65400581,1060,1060,1060,1060,0
|
|
20240318,161500,65400581,1060,1060,1060,1060,0
|
|
20240318,161400,65400581,1060,1060,1060,1060,0
|
|
20240318,161300,65400581,1060,1060,1060,1060,0
|
|
20240318,161200,65400581,1060,1060,1060,1060,0
|
|
20240318,161100,65400581,1060,1060,1060,1060,0
|
|
20240318,161000,65400581,1060,1060,1060,1060,0
|
|
20240318,160900,65400581,1060,1060,1060,1060,0
|
|
20240318,160800,65400581,1060,1060,1060,1060,0
|
|
20240318,160700,65400581,1060,1060,1060,1060,0
|
|
20240318,160600,65400581,1060,1060,1060,1060,0
|
|
20240318,160500,65400581,1060,1060,1060,1060,0
|
|
20240318,160400,65400581,1060,1060,1060,1060,0
|
|
20240318,160300,65400581,1060,1060,1060,1060,0
|
|
20240318,160200,65400581,1060,1060,1060,1060,0
|
|
20240318,160100,65400581,1060,1060,1060,1060,0
|
|
20240318,160000,65400581,1060,1060,1060,1060,900
|
|
20240318,155900,65400581,1060,1060,1060,1060,0
|
|
20240318,155800,65400581,1060,1060,1060,1060,0
|
|
20240318,155700,65400581,1060,1060,1060,1060,0
|
|
20240318,155600,65400581,1060,1060,1060,1060,0
|
|
20240318,155500,65400581,1060,1060,1060,1060,0
|
|
20240318,155400,65400581,1060,1060,1060,1060,0
|
|
20240318,155300,65400581,1060,1060,1060,1060,0
|
|
20240318,155200,65400581,1060,1060,1060,1060,0
|
|
20240318,155100,65400581,1060,1060,1060,1060,0
|
|
20240318,155000,65400581,1060,1060,1060,1060,0
|
|
20240318,154900,65400581,1060,1060,1060,1060,0
|
|
20240318,154800,65400581,1060,1060,1060,1060,0
|
|
20240318,154700,65400581,1060,1060,1060,1060,0
|
|
20240318,154600,65400581,1060,1060,1060,1060,0
|
|
20240318,154500,65400581,1060,1060,1060,1060,0
|
|
20240318,154400,65400581,1060,1060,1060,1060,0
|
|
20240318,154300,65400581,1060,1060,1060,1060,0
|
|
20240318,154200,65400581,1060,1060,1060,1060,0
|
|
20240318,154100,65400581,1060,1060,1060,1060,0
|
|
20240318,154000,65400581,1060,1060,1060,1060,0
|
|
20240318,153900,65400581,1060,1060,1060,1060,0
|
|
20240318,153800,65400581,1060,1060,1060,1060,0
|
|
20240318,153700,65400581,1060,1060,1060,1060,0
|
|
20240318,153600,65400581,1060,1060,1060,1060,0
|
|
20240318,153500,65400581,1060,1060,1060,1060,0
|
|
20240318,153400,65400581,1060,1060,1060,1060,0
|
|
20240318,153300,65400581,1060,1060,1060,1060,0
|
|
20240318,153200,65400581,1060,1060,1060,1060,0
|
|
20240318,153100,65400581,1060,1060,1060,1060,0
|
|
20240318,153000,65400581,1060,1060,1060,1060,1800
|
|
20240318,152900,64446581,1060,1060,1060,1060,0
|
|
20240318,152800,64446581,1060,1060,1060,1060,0
|
|
20240318,152700,64446581,1060,1060,1060,1060,0
|
|
20240318,152600,64446581,1060,1060,1060,1060,0
|
|
20240318,152500,64446581,1060,1060,1060,1060,0
|
|
20240318,152400,64446581,1060,1060,1060,1060,0
|
|
20240318,152300,64446581,1060,1060,1060,1060,0
|
|
20240318,152200,64446581,1060,1060,1060,1060,0
|
|
20240318,152100,64446581,1060,1060,1060,1060,0
|
|
20240318,152000,64446581,1060,1060,1060,1060,0
|
|
20240318,151900,64446581,1060,1054,1060,1054,2008
|
|
20240318,151800,62320759,1054,1054,1054,1054,0
|
|
20240318,151700,62320759,1054,1054,1054,1054,200
|
|
20240318,151600,62109959,1054,1054,1054,1054,0
|
|
20240318,151500,62109959,1054,1054,1054,1054,0
|
|
20240318,151400,62109959,1054,1054,1054,1054,0
|
|
20240318,151300,62109959,1054,1054,1054,1054,94
|
|
20240318,151200,62010883,1054,1054,1054,1054,0
|
|
20240318,151100,62010883,1054,1054,1054,1054,0
|
|
20240318,151000,62010883,1054,1054,1054,1054,0
|
|
20240318,150900,62010883,1054,1054,1054,1054,1
|
|
20240318,150800,62009829,1054,1054,1054,1054,0
|
|
20240318,150700,62009829,1054,1054,1054,1054,0
|
|
20240318,150600,62009829,1054,1054,1054,1054,11
|
|
20240318,150500,61998235,1054,1054,1054,1054,0
|
|
20240318,150400,61998235,1054,1054,1054,1054,121
|
|
20240318,150300,61870701,1054,1054,1054,1054,10
|
|
20240318,150200,61860161,1054,1054,1054,1054,30
|
|
20240318,150100,61828541,1053,1053,1053,1053,5
|
|
20240318,150000,61823276,1054,1054,1054,1054,0
|
|
20240318,145900,61823276,1054,1054,1054,1054,0
|
|
20240318,145800,61823276,1054,1054,1054,1054,192
|
|
20240318,145700,61620908,1054,1054,1054,1054,125
|
|
20240318,145600,61489158,1054,1054,1054,1054,42
|
|
20240318,145500,61444890,1054,1054,1054,1054,400
|
|
20240318,145400,61023290,1054,1054,1054,1054,761
|
|
20240318,145300,60221196,1055,1055,1055,1055,0
|
|
20240318,145200,60221196,1055,1055,1055,1055,0
|
|
20240318,145100,60221196,1055,1055,1055,1055,0
|
|
20240318,145000,60221196,1055,1055,1055,1055,0
|
|
20240318,144900,60221196,1055,1055,1055,1055,0
|
|
20240318,144800,60221196,1055,1055,1055,1055,0
|
|
20240318,144700,60221196,1055,1055,1055,1055,0
|
|
20240318,144600,60221196,1055,1055,1055,1055,0
|
|
20240318,144500,60221196,1055,1055,1055,1055,0
|
|
20240318,144400,60221196,1055,1055,1055,1055,856
|
|
20240318,144300,59318116,1057,1057,1057,1057,0
|
|
20240318,144200,59318116,1057,1057,1057,1057,0
|
|
20240318,144100,59318116,1057,1057,1057,1057,1
|
|
20240318,144000,59317059,1057,1057,1057,1057,0
|
|
20240318,143900,59317059,1057,1057,1057,1057,0
|
|
20240318,143800,59317059,1057,1057,1057,1057,0
|
|
20240318,143700,59317059,1057,1057,1057,1057,1
|
|
20240318,143600,59316002,1057,1057,1057,1057,0
|
|
20240318,143500,59316002,1057,1057,1057,1057,13
|
|
20240318,143400,59302261,1057,1057,1057,1057,0
|
|
20240318,143300,59302261,1057,1057,1057,1057,0
|
|
20240318,143200,59302261,1057,1057,1057,1057,0
|
|
20240318,143100,59302261,1057,1057,1057,1057,1
|
|
20240318,143000,59301204,1055,1055,1055,1055,0
|
|
20240318,142900,59301204,1055,1055,1055,1055,0
|
|
20240318,142800,59301204,1055,1055,1055,1055,400
|
|
20240318,142700,58879204,1055,1055,1055,1055,0
|
|
20240318,142600,58879204,1055,1055,1055,1055,6
|
|
20240318,142500,58872874,1055,1057,1057,1055,176
|
|
20240318,142400,58686854,1055,1055,1055,1055,0
|
|
20240318,142300,58686854,1055,1055,1055,1055,0
|
|
20240318,142200,58686854,1055,1055,1055,1055,0
|
|
20240318,142100,58686854,1055,1055,1055,1055,0
|
|
20240318,142000,58686854,1055,1055,1055,1055,0
|
|
20240318,141900,58686854,1055,1055,1055,1055,0
|
|
20240318,141800,58686854,1055,1055,1055,1055,0
|
|
20240318,141700,58686854,1055,1055,1055,1055,0
|
|
20240318,141600,58686854,1055,1055,1055,1055,0
|
|
20240318,141500,58686854,1055,1055,1055,1055,0
|
|
20240318,141400,58686854,1055,1055,1055,1055,0
|
|
20240318,141300,58686854,1055,1055,1055,1055,0
|
|
20240318,141200,58686854,1055,1055,1055,1055,0
|
|
20240318,141100,58686854,1055,1055,1055,1055,0
|
|
20240318,141000,58686854,1055,1055,1055,1055,0
|
|
20240318,140900,58686854,1055,1055,1055,1055,0
|
|
20240318,140800,58686854,1055,1055,1055,1055,0
|
|
20240318,140700,58686854,1055,1055,1055,1055,0
|
|
20240318,140600,58686854,1055,1055,1055,1055,0
|
|
20240318,140500,58686854,1055,1055,1055,1055,0
|
|
20240318,140400,58686854,1055,1055,1055,1055,0
|
|
20240318,140300,58686854,1055,1055,1055,1055,0
|
|
20240318,140200,58686854,1055,1055,1055,1055,0
|
|
20240318,140100,58686854,1055,1055,1055,1055,0
|
|
20240318,140000,58686854,1055,1055,1055,1055,1
|
|
20240318,135900,58685799,1055,1055,1055,1055,0
|
|
20240318,135800,58685799,1055,1055,1055,1055,0
|
|
20240318,135700,58685799,1055,1055,1055,1055,0
|
|
20240318,135600,58685799,1055,1055,1055,1055,0
|
|
20240318,135500,58685799,1055,1055,1055,1055,9
|
|
20240318,135400,58676304,1055,1055,1055,1055,1
|
|
20240318,135300,58675249,1056,1056,1056,1056,952
|
|
20240318,135200,57669937,1057,1057,1057,1057,0
|
|
20240318,135100,57669937,1057,1057,1057,1057,0
|
|
20240318,135000,57669937,1057,1057,1057,1057,0
|
|
20240318,134900,57669937,1057,1057,1057,1057,0
|
|
20240318,134800,57669937,1057,1057,1057,1057,0
|
|
20240318,134700,57669937,1057,1057,1057,1057,0
|
|
20240318,134600,57669937,1057,1057,1057,1057,0
|
|
20240318,134500,57669937,1057,1057,1057,1057,0
|
|
20240318,134400,57669937,1057,1057,1057,1057,4
|
|
20240318,134300,57665709,1057,1057,1057,1057,0
|
|
20240318,134200,57665709,1057,1057,1057,1057,0
|
|
20240318,134100,57665709,1057,1057,1057,1057,0
|
|
20240318,134000,57665709,1057,1057,1057,1057,0
|
|
20240318,133900,57665709,1057,1057,1057,1057,0
|
|
20240318,133800,57665709,1057,1057,1057,1057,0
|
|
20240318,133700,57665709,1057,1057,1057,1057,0
|
|
20240318,133600,57665709,1057,1057,1057,1057,0
|
|
20240318,133500,57665709,1057,1057,1057,1057,0
|
|
20240318,133400,57665709,1057,1057,1057,1057,0
|
|
20240318,133300,57665709,1057,1057,1057,1057,0
|
|
20240318,133200,57665709,1057,1057,1057,1057,0
|
|
20240318,133100,57665709,1057,1057,1057,1057,246
|
|
20240318,133000,57405687,1057,1057,1057,1057,10
|
|
20240318,132900,57395117,1055,1055,1055,1055,0
|
|
20240318,132800,57395117,1055,1055,1055,1055,0
|
|
20240318,132700,57395117,1055,1055,1055,1055,0
|
|
20240318,132600,57395117,1055,1055,1055,1055,0
|
|
20240318,132500,57395117,1055,1055,1055,1055,0
|
|
20240318,132400,57395117,1055,1055,1055,1055,0
|
|
20240318,132300,57395117,1055,1056,1056,1055,150
|
|
20240318,132200,57236852,1055,1055,1055,1055,0
|
|
20240318,132100,57236852,1055,1055,1055,1055,0
|
|
20240318,132000,57236852,1055,1055,1055,1055,0
|
|
20240318,131900,57236852,1055,1055,1055,1055,0
|
|
20240318,131800,57236852,1055,1055,1055,1055,0
|
|
20240318,131700,57236852,1055,1055,1055,1055,0
|
|
20240318,131600,57236852,1055,1055,1055,1055,9
|
|
20240318,131500,57227357,1056,1056,1056,1056,0
|
|
20240318,131400,57227357,1056,1056,1056,1056,7
|
|
20240318,131300,57219965,1055,1055,1055,1055,0
|
|
20240318,131200,57219965,1055,1055,1055,1055,0
|
|
20240318,131100,57219965,1055,1055,1055,1055,0
|
|
20240318,131000,57219965,1055,1055,1055,1055,0
|
|
20240318,130900,57219965,1055,1055,1055,1055,0
|
|
20240318,130800,57219965,1055,1055,1055,1055,0
|
|
20240318,130700,57219965,1055,1055,1055,1055,0
|
|
20240318,130600,57219965,1055,1055,1055,1055,49
|
|
20240318,130500,57168270,1055,1055,1055,1055,0
|
|
20240318,130400,57168270,1055,1055,1055,1055,0
|
|
20240318,130300,57168270,1055,1055,1055,1055,0
|
|
20240318,130200,57168270,1055,1055,1055,1055,0
|
|
20240318,130100,57168270,1055,1055,1055,1055,0
|
|
20240318,130000,57168270,1055,1055,1055,1055,0
|
|
20240318,125900,57168270,1055,1055,1055,1055,0
|
|
20240318,125800,57168270,1055,1055,1055,1055,0
|
|
20240318,125700,57168270,1055,1055,1055,1055,0
|
|
20240318,125600,57168270,1055,1055,1055,1055,0
|
|
20240318,125500,57168270,1055,1055,1055,1055,0
|
|
20240318,125400,57168270,1055,1055,1055,1055,0
|
|
20240318,125300,57168270,1055,1055,1055,1055,0
|
|
20240318,125200,57168270,1055,1055,1055,1055,0
|
|
20240318,125100,57168270,1055,1055,1055,1055,0
|
|
20240318,125000,57168270,1055,1055,1055,1055,0
|
|
20240318,124900,57168270,1055,1055,1055,1055,0
|
|
20240318,124800,57168270,1055,1055,1055,1055,0
|
|
20240318,124700,57168270,1055,1055,1055,1055,0
|
|
20240318,124600,57168270,1055,1055,1055,1055,0
|
|
20240318,124500,57168270,1055,1055,1055,1055,0
|
|
20240318,124400,57168270,1055,1055,1055,1055,0
|
|
20240318,124300,57168270,1055,1055,1055,1055,1
|
|
20240318,124200,57167215,1055,1055,1055,1055,1
|
|
20240318,124100,57166160,1055,1056,1056,1055,35
|
|
20240318,124000,57129230,1055,1055,1055,1055,0
|
|
20240318,123900,57129230,1055,1056,1056,1055,243
|
|
20240318,123800,56872860,1057,1057,1057,1057,5
|
|
20240318,123700,56867575,1057,1057,1057,1057,1
|
|
20240318,123600,56866518,1056,1056,1056,1056,1
|
|
20240318,123500,56865462,1055,1056,1056,1055,582
|
|
20240318,123400,56251437,1057,1057,1057,1057,1
|
|
20240318,123300,56250380,1057,1057,1057,1057,0
|
|
20240318,123200,56250380,1057,1057,1057,1057,1
|
|
20240318,123100,56249323,1058,1058,1058,1058,0
|
|
20240318,123000,56249323,1058,1058,1058,1058,0
|
|
20240318,122900,56249323,1058,1058,1058,1058,0
|
|
20240318,122800,56249323,1058,1058,1058,1058,61
|
|
20240318,122700,56184785,1058,1058,1058,1058,1
|
|
20240318,122600,56183727,1058,1058,1058,1058,0
|
|
20240318,122500,56183727,1058,1058,1058,1058,0
|
|
20240318,122400,56183727,1058,1058,1058,1058,50
|
|
20240318,122300,56130827,1058,1058,1058,1058,0
|
|
20240318,122200,56130827,1058,1058,1058,1058,0
|
|
20240318,122100,56130827,1058,1058,1058,1058,0
|
|
20240318,122000,56130827,1058,1058,1058,1058,0
|
|
20240318,121900,56130827,1058,1058,1058,1058,0
|
|
20240318,121800,56130827,1058,1058,1058,1058,1
|
|
20240318,121700,56129769,1058,1058,1058,1058,1
|
|
20240318,121600,56128711,1057,1057,1057,1057,2
|
|
20240318,121500,56126597,1058,1058,1058,1058,0
|
|
20240318,121400,56126597,1058,1058,1058,1058,0
|
|
20240318,121300,56126597,1058,1058,1058,1058,0
|
|
20240318,121200,56126597,1058,1058,1058,1058,0
|
|
20240318,121100,56126597,1058,1058,1058,1058,10
|
|
20240318,121000,56116017,1060,1060,1060,1060,0
|
|
20240318,120900,56116017,1060,1060,1060,1060,0
|
|
20240318,120800,56116017,1060,1060,1060,1060,0
|
|
20240318,120700,56116017,1060,1060,1060,1060,0
|
|
20240318,120600,56116017,1060,1060,1060,1060,0
|
|
20240318,120500,56116017,1060,1060,1060,1060,0
|
|
20240318,120400,56116017,1060,1060,1060,1060,0
|
|
20240318,120300,56116017,1060,1060,1060,1060,0
|
|
20240318,120200,56116017,1060,1060,1060,1060,0
|
|
20240318,120100,56116017,1060,1062,1062,1060,15
|
|
20240318,120000,56100105,1064,1064,1064,1064,0
|
|
20240318,115900,56100105,1064,1064,1064,1064,0
|
|
20240318,115800,56100105,1064,1064,1064,1064,1
|
|
20240318,115700,56099041,1064,1064,1064,1064,0
|
|
20240318,115600,56099041,1064,1064,1064,1064,9
|
|
20240318,115500,56089465,1064,1064,1064,1064,0
|
|
20240318,115400,56089465,1064,1064,1064,1064,0
|
|
20240318,115300,56089465,1064,1064,1064,1064,1
|
|
20240318,115200,56088401,1064,1064,1064,1064,0
|
|
20240318,115100,56088401,1064,1064,1064,1064,1
|
|
20240318,115000,56087337,1063,1063,1063,1063,4
|
|
20240318,114900,56083085,1064,1064,1064,1064,0
|
|
20240318,114800,56083085,1064,1064,1064,1064,0
|
|
20240318,114700,56083085,1064,1060,1064,1060,15
|
|
20240318,114600,56067149,1063,1062,1063,1060,30
|
|
20240318,114500,56035297,1054,1061,1063,1054,46
|
|
20240318,114400,55986587,1061,1062,1062,1061,227
|
|
20240318,114300,55745525,1065,1065,1065,1065,0
|
|
20240318,114200,55745525,1065,1065,1065,1065,0
|
|
20240318,114100,55745525,1065,1065,1065,1065,0
|
|
20240318,114000,55745525,1065,1065,1065,1065,2
|
|
20240318,113900,55743395,1067,1067,1067,1067,0
|
|
20240318,113800,55743395,1067,1067,1067,1067,0
|
|
20240318,113700,55743395,1067,1067,1067,1067,0
|
|
20240318,113600,55743395,1067,1067,1067,1067,0
|
|
20240318,113500,55743395,1067,1067,1067,1067,0
|
|
20240318,113400,55743395,1067,1061,1067,1061,1849
|
|
20240318,113300,53775115,1061,1061,1061,1061,0
|
|
20240318,113200,53775115,1061,1061,1061,1061,0
|
|
20240318,113100,53775115,1061,1061,1061,1061,0
|
|
20240318,113000,53775115,1061,1051,1061,1051,418
|
|
20240318,112900,53335787,1051,1051,1051,1051,35
|
|
20240318,112800,53299002,1051,1051,1051,1051,1
|
|
20240318,112700,53297951,1051,1051,1051,1051,47
|
|
20240318,112600,53248554,1051,1051,1051,1051,0
|
|
20240318,112500,53248554,1051,1051,1051,1051,0
|
|
20240318,112400,53248554,1051,1051,1051,1051,0
|
|
20240318,112300,53248554,1051,1051,1051,1051,0
|
|
20240318,112200,53248554,1051,1051,1051,1051,0
|
|
20240318,112100,53248554,1051,1051,1051,1051,0
|
|
20240318,112000,53248554,1051,1051,1051,1051,0
|
|
20240318,111900,53248554,1051,1051,1051,1051,0
|
|
20240318,111800,53248554,1051,1051,1051,1051,0
|
|
20240318,111700,53248554,1051,1051,1051,1051,0
|
|
20240318,111600,53248554,1051,1051,1051,1051,0
|
|
20240318,111500,53248554,1051,1052,1052,1051,1501
|
|
20240318,111400,51670282,1048,1048,1048,1048,0
|
|
20240318,111300,51670282,1048,1060,1060,1048,1000
|
|
20240318,111200,50618590,1066,1066,1066,1066,0
|
|
20240318,111100,50618590,1066,1066,1066,1066,0
|
|
20240318,111000,50618590,1066,1066,1066,1066,0
|
|
20240318,110900,50618590,1066,1066,1066,1066,0
|
|
20240318,110800,50618590,1066,1066,1066,1066,0
|
|
20240318,110700,50618590,1066,1066,1066,1066,0
|
|
20240318,110600,50618590,1066,1066,1066,1066,0
|
|
20240318,110500,50618590,1066,1066,1066,1066,0
|
|
20240318,110400,50618590,1066,1066,1066,1066,1
|
|
20240318,110300,50617524,1060,1061,1061,1060,59
|
|
20240318,110200,50554936,1066,1066,1066,1066,0
|
|
20240318,110100,50554936,1066,1066,1066,1066,0
|
|
20240318,110000,50554936,1066,1066,1066,1066,0
|
|
20240318,105900,50554936,1066,1066,1066,1066,0
|
|
20240318,105800,50554936,1066,1066,1066,1066,0
|
|
20240318,105700,50554936,1066,1060,1066,1060,104
|
|
20240318,105600,50444690,1067,1067,1067,1067,0
|
|
20240318,105500,50444690,1067,1067,1067,1067,0
|
|
20240318,105400,50444690,1067,1067,1067,1067,0
|
|
20240318,105300,50444690,1067,1067,1067,1067,0
|
|
20240318,105200,50444690,1067,1067,1067,1067,0
|
|
20240318,105100,50444690,1067,1067,1067,1067,0
|
|
20240318,105000,50444690,1067,1067,1067,1067,0
|
|
20240318,104900,50444690,1067,1067,1067,1067,0
|
|
20240318,104800,50444690,1067,1067,1067,1067,0
|
|
20240318,104700,50444690,1067,1067,1067,1067,0
|
|
20240318,104600,50444690,1067,1060,1067,1060,2
|
|
20240318,104500,50442563,1060,1053,1060,1053,1441
|
|
20240318,104400,48916548,1048,1048,1048,1048,4
|
|
20240318,104300,48912356,1048,1048,1048,1048,0
|
|
20240318,104200,48912356,1048,1048,1048,1048,4
|
|
20240318,104100,48908164,1050,1050,1050,1050,0
|
|
20240318,104000,48908164,1050,1050,1050,1050,1
|
|
20240318,103900,48907114,1048,1049,1050,1048,121
|
|
20240318,103800,48780168,1047,1047,1047,1047,20632
|
|
20240318,103700,27178464,1046,1046,1046,1046,0
|
|
20240318,103600,27178464,1046,1046,1046,1046,240
|
|
20240318,103500,26927424,1046,1046,1046,1046,0
|
|
20240318,103400,26927424,1046,1045,1046,1045,466
|
|
20240318,103300,26440453,1045,1045,1045,1045,31
|
|
20240318,103200,26408058,1046,1046,1046,1046,100
|
|
20240318,103100,26303458,1046,1046,1046,1046,0
|
|
20240318,103000,26303458,1046,1046,1046,1046,0
|
|
20240318,102900,26303458,1046,1046,1046,1046,100
|
|
20240318,102800,26198858,1045,1046,1046,1045,641
|
|
20240318,102700,25528998,1046,1046,1046,1046,51
|
|
20240318,102600,25475652,1046,1046,1046,1046,450
|
|
20240318,102500,25004952,1046,1046,1046,1046,0
|
|
20240318,102400,25004952,1046,1046,1046,1046,0
|
|
20240318,102300,25004952,1046,1046,1046,1046,17
|
|
20240318,102200,24987170,1045,1045,1045,1045,0
|
|
20240318,102100,24987170,1045,1045,1045,1045,0
|
|
20240318,102000,24987170,1045,1045,1045,1045,0
|
|
20240318,101900,24987170,1045,1045,1045,1045,0
|
|
20240318,101800,24987170,1045,1045,1045,1045,30
|
|
20240318,101700,24955820,1045,1045,1045,1045,0
|
|
20240318,101600,24955820,1045,1045,1045,1045,0
|
|
20240318,101500,24955820,1045,1045,1045,1045,28
|
|
20240318,101400,24926560,1045,1045,1045,1045,0
|
|
20240318,101300,24926560,1045,1045,1045,1045,0
|
|
20240318,101200,24926560,1045,1045,1045,1045,33
|
|
20240318,101100,24892075,1045,1045,1045,1045,0
|
|
20240318,101000,24892075,1045,1045,1045,1045,0
|
|
20240318,100900,24892075,1045,1045,1045,1045,1
|
|
20240318,100800,24891030,1047,1047,1047,1047,0
|
|
20240318,100700,24891030,1047,1047,1047,1047,500
|
|
20240318,100600,24367530,1047,1047,1047,1047,0
|
|
20240318,100500,24367530,1047,1043,1047,1043,1000
|
|
20240318,100400,23322634,1042,1043,1043,1042,13
|
|
20240318,100300,23309087,1042,1042,1042,1042,0
|
|
20240318,100200,23309087,1042,1042,1042,1042,0
|
|
20240318,100100,23309087,1042,1042,1042,1042,37
|
|
20240318,100000,23270533,1042,1042,1042,1042,0
|
|
20240318,095900,23270533,1042,1042,1042,1042,0
|
|
20240318,095800,23270533,1042,1042,1042,1042,0
|
|
20240318,095700,23270533,1042,1042,1042,1042,0
|
|
20240318,095600,23270533,1042,1042,1042,1042,0
|
|
20240318,095500,23270533,1042,1042,1042,1042,0
|
|
20240318,095400,23270533,1042,1042,1042,1042,0
|
|
20240318,095300,23270533,1042,1042,1042,1042,100
|
|
20240318,095200,23166333,1043,1043,1043,1043,1
|
|
20240318,095100,23165290,1043,1043,1043,1043,11
|
|
20240318,095000,23153817,1044,1044,1044,1044,0
|
|
20240318,094900,23153817,1044,1044,1044,1044,0
|
|
20240318,094800,23153817,1044,1044,1044,1044,709
|
|
20240318,094700,22413621,1047,1047,1047,1047,1
|
|
20240318,094600,22412574,1047,1047,1047,1047,0
|
|
20240318,094500,22412574,1047,1047,1047,1047,49
|
|
20240318,094400,22361271,1047,1047,1047,1047,0
|
|
20240318,094300,22361271,1047,1047,1047,1047,0
|
|
20240318,094200,22361271,1047,1047,1047,1047,0
|
|
20240318,094100,22361271,1047,1047,1047,1047,1
|
|
20240318,094000,22360224,1047,1047,1047,1047,0
|
|
20240318,093900,22360224,1047,1047,1047,1047,0
|
|
20240318,093800,22360224,1047,1047,1047,1047,500
|
|
20240318,093700,21836724,1040,1040,1040,1040,0
|
|
20240318,093600,21836724,1040,1040,1040,1040,0
|
|
20240318,093500,21836724,1040,1040,1040,1040,0
|
|
20240318,093400,21836724,1040,1041,1041,1040,400
|
|
20240318,093300,21420489,1041,1041,1041,1041,0
|
|
20240318,093200,21420489,1041,1041,1041,1041,0
|
|
20240318,093100,21420489,1041,1041,1041,1041,0
|
|
20240318,093000,21420489,1041,1041,1041,1041,1714
|
|
20240318,092900,19636215,1041,1041,1041,1041,0
|
|
20240318,092800,19636215,1041,1041,1041,1041,200
|
|
20240318,092700,19428015,1041,1041,1041,1041,200
|
|
20240318,092600,19219815,1041,1041,1041,1041,0
|
|
20240318,092500,19219815,1041,1042,1042,1041,275
|
|
20240318,092400,18933500,1045,1045,1045,1045,226
|
|
20240318,092300,18697330,1045,1045,1045,1045,8
|
|
20240318,092200,18688970,1045,1045,1045,1045,7
|
|
20240318,092100,18681655,1045,1047,1047,1045,205
|
|
20240318,092000,18467030,1047,1047,1047,1047,0
|
|
20240318,091900,18467030,1047,1047,1047,1047,0
|
|
20240318,091800,18467030,1047,1047,1047,1047,1
|
|
20240318,091700,18465983,1045,1045,1045,1045,9
|
|
20240318,091600,18456578,1045,1047,1047,1045,16
|
|
20240318,091500,18439856,1047,1047,1047,1047,246
|
|
20240318,091400,18182294,1047,1047,1047,1047,187
|
|
20240318,091300,17986505,1047,1047,1047,1047,3
|
|
20240318,091200,17983364,1047,1047,1047,1047,3
|
|
20240318,091100,17980223,1047,1047,1047,1047,103
|
|
20240318,091000,17872382,1045,1045,1045,1045,0
|
|
20240318,090900,17872382,1045,1045,1045,1045,0
|
|
20240318,090800,17872382,1045,1044,1045,1044,111
|
|
20240318,090700,17756398,1040,1040,1040,1040,10
|
|
20240318,090600,17745998,1040,1040,1040,1040,315
|
|
20240318,090500,17418398,1040,1040,1040,1040,0
|
|
20240318,090400,17418398,1040,1044,1044,1040,6407
|
|
20240318,090300,10746392,1042,1042,1042,1042,92
|
|
20240318,090200,10650528,1040,1040,1040,1040,0
|
|
20240318,090100,10650528,1040,1044,1044,1040,10000
|
|
20240318,090000,248472,1044,1044,1044,1044,238
|